130.00
+1.1(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 129.5 | 130 | 130 | 131.77 | 128 | 7.82M |
| September 29, 2025 | 127.44 | 128.9 | 128.9 | 129.43 | 125.81 | 10.25M |
| September 26, 2025 | 121.56 | 126.89 | 126.89 | 132.8 | 121 | 17.99M |
| September 25, 2025 | 120.6 | 122.56 | 122.56 | 123.67 | 119.81 | 9.36M |
| September 24, 2025 | 118.99 | 120.5 | 120.5 | 121.1 | 117.77 | 7.71M |
| September 23, 2025 | 121.75 | 118.6 | 118.6 | 122.39 | 117 | 10.53M |
| September 22, 2025 | 126.44 | 122.1 | 122.1 | 127.27 | 121.58 | 10.28M |
| September 19, 2025 | 123.97 | 125.22 | 125.22 | 130.98 | 123.97 | 13.15M |
| September 18, 2025 | 125.2 | 130.31 | 130.31 | 135.5 | 124.22 | 23.38M |
| September 17, 2025 | 124 | 123.88 | 123.88 | 125.6 | 121.75 | 7.09M |
| September 16, 2025 | 126.3 | 123.85 | 123.85 | 127.2 | 123.11 | 7.94M |
| September 15, 2025 | 125.8 | 126.81 | 126.81 | 131 | 124.51 | 12.21M |
| September 12, 2025 | 123.97 | 125.7 | 125.7 | 126.22 | 123.37 | 9.45M |
| September 11, 2025 | 118 | 124.36 | 124.36 | 124.63 | 116 | 14.23M |
| September 10, 2025 | 124.01 | 121.95 | 121.95 | 125.39 | 121.5 | 8.66M |
| September 09, 2025 | 126.13 | 124.33 | 124.33 | 127.49 | 123.1 | 12.67M |
| September 08, 2025 | 128 | 127.49 | 127.49 | 131.57 | 125.63 | 14.76M |
| September 05, 2025 | 119.09 | 128 | 128 | 129.86 | 116 | 27.24M |
| September 04, 2025 | 123.16 | 119.04 | 119.04 | 124 | 117 | 19.33M |
| September 03, 2025 | 126.13 | 123.09 | 123.09 | 127.77 | 121.88 | 33.48M |
| September 02, 2025 | 120.19 | 124.71 | 124.71 | 124.71 | 119.55 | 22.09M |
| September 01, 2025 | 105.31 | 113.37 | 113.37 | 113.37 | 105.31 | 21.2M |
| August 29, 2025 | 101.64 | 103.06 | 103.06 | 104.13 | 101.21 | 7.38M |
| August 28, 2025 | 102.16 | 101.69 | 101.69 | 102.65 | 99.69 | 8.73M |
| August 27, 2025 | 104.5 | 102.31 | 102.31 | 105.21 | 102.3 | 8.22M |
| August 26, 2025 | 104.74 | 104.65 | 104.65 | 105.5 | 104.13 | 7.76M |
| August 25, 2025 | 103.32 | 104.72 | 104.72 | 105.15 | 103.26 | 8.69M |
| August 22, 2025 | 103.99 | 103.33 | 103.33 | 103.99 | 102.9 | 5.82M |
| August 21, 2025 | 103.13 | 103.49 | 103.49 | 104.24 | 102.96 | 5.61M |
| August 20, 2025 | 102.85 | 102.8 | 102.8 | 102.9 | 101.9 | 5.28M |
| August 19, 2025 | 103.1 | 103.14 | 103.14 | 104.09 | 102.85 | 5.18M |
| August 18, 2025 | 102.22 | 102.99 | 102.99 | 103.5 | 102.21 | 6.04M |
| August 15, 2025 | 102.17 | 102.13 | 102.13 | 102.55 | 101.78 | 5.36M |
| August 14, 2025 | 103.5 | 102 | 102 | 103.6 | 101.82 | 5.94M |
| August 13, 2025 | 104.08 | 103.51 | 103.51 | 104.25 | 103 | 6.72M |
| August 12, 2025 | 104.7 | 104.06 | 104.06 | 105.5 | 103.55 | 5.24M |
| August 11, 2025 | 104.87 | 104.44 | 104.44 | 104.88 | 103.09 | 5.86M |
| August 08, 2025 | 104.29 | 104.95 | 104.95 | 106.9 | 104 | 5.49M |
| August 07, 2025 | 103.8 | 104.46 | 104.46 | 104.95 | 103.72 | 4.32M |
| August 06, 2025 | 105.21 | 103.8 | 103.8 | 105.66 | 103.53 | 4.86M |
| August 05, 2025 | 105 | 105.17 | 105.17 | 105.98 | 104.03 | 5.04M |
| August 04, 2025 | 104.5 | 104.78 | 104.78 | 106.47 | 102.1 | 7.47M |
| August 01, 2025 | 105.12 | 105.69 | 105.69 | 109.65 | 104.67 | 7.78M |
| July 31, 2025 | 108.63 | 105.52 | 105.52 | 108.81 | 105.1 | 9.31M |
| July 30, 2025 | 107.95 | 108.81 | 108.81 | 110.66 | 106.18 | 14.5M |
| July 29, 2025 | 105.04 | 105.89 | 105.89 | 107.39 | 102.9 | 11.49M |
| July 28, 2025 | 103.75 | 104.18 | 104.18 | 105.48 | 103.68 | 4.98M |
| July 25, 2025 | 105 | 103.75 | 103.75 | 105.87 | 103.72 | 6.51M |
| July 24, 2025 | 101.78 | 104.98 | 104.98 | 106.58 | 101.66 | 11.24M |
| July 23, 2025 | 102.77 | 101.82 | 101.82 | 104.67 | 101.61 | 8.46M |
| July 22, 2025 | 102.17 | 103.02 | 103.02 | 103.6 | 101.68 | 6.97M |
| July 21, 2025 | 101.8 | 102.38 | 102.38 | 103.69 | 100.8 | 6.65M |
| July 18, 2025 | 102.61 | 101.8 | 101.8 | 102.61 | 100.92 | 5.64M |
| July 17, 2025 | 99.45 | 102.6 | 102.6 | 103.3 | 99.3 | 9.3M |
| July 16, 2025 | 99.83 | 99.43 | 99.43 | 100.37 | 98.97 | 4.23M |
| July 15, 2025 | 101.02 | 99.42 | 99.42 | 101.1 | 98.6 | 6.92M |
| July 14, 2025 | 100.8 | 100.67 | 100.67 | 101.6 | 100.2 | 5.44M |
| July 11, 2025 | 101.4 | 102 | 102 | 102.31 | 100.8 | 6.03M |
| July 10, 2025 | 101.48 | 101.4 | 101.4 | 102.2 | 100.5 | 5.47M |
| July 09, 2025 | 101.25 | 101.51 | 101.51 | 104.1 | 100.71 | 7.81M |